Singapore markets closed

Lytus Technologies Holdings PTV. Ltd. (LYT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2700-0.1100 (-3.25%)
As of 12:06PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.43003.43003.21003.27003.270019,695
11 Apr 20243.45003.59003.28003.38003.380092,500
10 Apr 20243.68003.70003.33003.48003.480062,200
09 Apr 20244.00004.02603.61003.65003.6500111,400
08 Apr 20243.85004.20003.80004.00004.0000151,500
05 Apr 20244.06004.20003.68003.90003.9000105,100
04 Apr 20244.50004.65004.04104.14004.140081,500
03 Apr 20244.16004.62004.16004.48004.480072,200
02 Apr 20244.66004.89004.25004.32004.3200196,700
01 Apr 20245.05005.85004.75005.29005.29001,225,600
28 Mar 20244.67004.94004.22004.63004.6300365,400
27 Mar 20244.10004.57004.03004.51504.5150382,200
26 Mar 20244.10004.15003.70004.04004.0400146,200
25 Mar 20244.32004.32003.94004.08004.0800157,800
22 Mar 20244.87005.08004.24004.35004.3500227,000
21 Mar 20245.09005.25004.93004.97004.970097,500
20 Mar 20245.05005.58004.96005.04005.0400188,500
19 Mar 20245.38005.64005.02305.06005.0600107,500
18 Mar 20245.01006.78004.92805.32005.3200820,700
15 Mar 20245.12005.26004.86004.96504.9650143,400
14 Mar 20244.78005.64004.58005.18005.1800410,800
13 Mar 20244.94005.96004.58004.95004.9500719,500
12 Mar 20246.38006.59904.57405.03005.0300580,300
11 Mar 20247.14008.00006.16006.38006.3800973,100
08 Mar 20248.24009.40006.95508.00008.00003,622,600
07 Mar 20249.516018.62208.05008.70008.700075,216,300
06 Mar 20242.37002.50002.26002.31002.31004,434,700
05 Mar 20242.44002.63002.22002.43002.4300113,900
04 Mar 20242.94003.07002.61002.62502.6250109,900
01 Mar 20242.69003.66002.56103.10003.1000966,200
29 Feb 20242.65002.76002.60002.66002.660053,500
28 Feb 20242.72002.72002.51002.69002.690077,600
27 Feb 20242.93002.95002.65002.77002.7700115,800
26 Feb 20243.13003.26002.80002.95002.9500240,000
23 Feb 20243.26003.62002.75003.35003.3500636,300
23 Feb 20241:60 Stock split
22 Feb 20243.00003.00002.76002.94002.9400160,228
21 Feb 20244.20004.26002.94003.24003.2400163,802
20 Feb 20244.02004.32003.96004.14004.140062,900
16 Feb 20244.20004.20003.66004.02004.020073,552
15 Feb 20244.26004.44003.96004.08004.0800107,023
14 Feb 20244.44004.62004.32004.56004.560041,615
13 Feb 20244.68004.68004.38004.56004.560037,530
12 Feb 20244.68004.74004.32004.62004.620047,785
09 Feb 20245.22005.22004.56004.68004.680035,863
08 Feb 20244.56005.22004.20005.04005.0400109,700
07 Feb 20244.68004.86004.50004.62004.620044,807
06 Feb 20244.80004.98004.68004.86004.860061,172
05 Feb 20245.40005.40004.86005.10005.100062,857
02 Feb 20245.64005.94005.52005.52005.520077,480
01 Feb 20245.76006.00005.22006.00006.0000198,338
31 Jan 20247.38008.52005.76006.12006.12001,736,673
30 Jan 20245.04005.04004.62004.86004.8600286,775
29 Jan 20245.76005.94004.92005.22005.220097,840
26 Jan 20245.70006.12005.46005.76005.760090,950
25 Jan 20245.52006.24005.46005.94005.9400191,095
24 Jan 20245.82006.48005.46005.94005.9400234,160
23 Jan 20246.84006.96005.94006.06006.0600344,612
22 Jan 20247.74009.00006.42006.60006.60001,284,232
19 Jan 20246.72006.72005.70006.18006.1800219,323
18 Jan 202411.700013.38006.90007.20007.20003,664,628
17 Jan 20245.94008.64005.34005.70005.7000110,203
16 Jan 20246.12006.42005.88005.94005.94006,513
12 Jan 20246.00006.12005.58006.00006.00004,877
11 Jan 20246.36006.60005.76006.00006.00004,302
10 Jan 20246.30006.72005.76006.54006.54008,037
09 Jan 20246.24006.54006.00006.06006.06003,048
08 Jan 20246.48006.96006.06006.30006.30003,545
05 Jan 20246.66006.72006.06006.42006.42003,062
04 Jan 20246.90006.96006.42006.90006.90009,460
03 Jan 20246.96007.32006.30007.08007.08009,742
02 Jan 20246.66007.20006.48007.02007.02004,192
29 Dec 20237.14007.14006.42006.66006.66003,895
28 Dec 20236.72007.20006.48007.14007.14004,855
27 Dec 20236.60006.72006.18006.66006.66003,865
26 Dec 20237.02007.02006.42006.72006.72003,110
22 Dec 20237.20007.20006.30006.72006.72005,718
21 Dec 20236.60006.96006.24006.90006.90009,302
20 Dec 20236.30007.08006.24006.30006.30003,895
19 Dec 20237.14007.20006.54007.14007.14007,000
18 Dec 20237.56008.04006.66006.96006.96007,018
15 Dec 20237.74007.74006.66007.32007.32006,065
14 Dec 20237.68008.40007.20007.74007.74004,043
13 Dec 20237.80008.28007.14007.68007.68003,055
12 Dec 20238.64008.64008.10008.10008.1000988
11 Dec 20238.88008.88007.80008.40008.40002,037
08 Dec 20238.94009.00008.40008.88008.88002,317
07 Dec 20238.46009.18008.34008.64008.64005,942
06 Dec 20239.12009.30008.58008.58008.58003,447
05 Dec 20238.94009.96008.76009.54009.540011,907
04 Dec 20238.70008.94008.58008.88008.88002,162
01 Dec 20238.58008.94008.40008.46008.46006,735
30 Nov 20238.10009.36008.10008.76008.760010,402
29 Nov 20238.34008.70008.10008.28008.28003,333
28 Nov 20237.86008.70007.86008.16008.16004,217
27 Nov 20238.22008.28007.86008.16008.16001,490
24 Nov 20238.40009.30008.16008.22008.22003,873
22 Nov 20238.94009.36008.10008.58008.58003,137
21 Nov 20239.42009.60006.60008.94008.94005,532
20 Nov 20238.520010.56008.52009.60009.600012,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...